Leeds Group (LDSG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Leeds Group

Date Open High Low Close* Volume
22/07/2015 36.00p 36.00p 36.00p 36.00p 0
21/07/2015 36.00p 36.00p 34.55p 36.00p 300
20/07/2015 36.00p 36.00p 35.00p 36.00p 2700
17/07/2015 36.00p 36.00p 34.55p 36.00p 54
16/07/2015 35.50p 36.00p 35.50p 36.00p 0
15/07/2015 35.50p 35.50p 35.50p 35.50p 0
14/07/2015 35.50p 35.50p 35.50p 35.50p 0
13/07/2015 35.50p 35.50p 35.50p 35.50p 0
10/07/2015 35.50p 35.50p 33.10p 35.50p 5700
09/07/2015 35.50p 35.50p 33.55p 35.50p 934
08/07/2015 35.50p 35.50p 35.50p 35.50p 0
07/07/2015 35.50p 35.50p 35.50p 35.50p 0
06/07/2015 35.50p 35.50p 33.00p 35.50p 80
03/07/2015 35.50p 35.50p 35.50p 35.50p 0
02/07/2015 35.50p 35.50p 35.50p 35.50p 0
01/07/2015 35.50p 35.50p 35.50p 35.50p 0
30/06/2015 35.50p 35.50p 32.00p 35.50p 242030
29/06/2015 35.50p 35.50p 35.50p 35.50p 0
26/06/2015 35.50p 35.50p 35.50p 35.50p 0
25/06/2015 35.50p 35.50p 35.50p 35.50p 0
24/06/2015 35.50p 35.50p 35.50p 35.50p 0
23/06/2015 35.50p 35.50p 35.50p 35.50p 2242
22/06/2015 35.50p 35.50p 35.50p 35.50p 0
19/06/2015 35.50p 35.50p 35.50p 35.50p 0
18/06/2015 35.50p 35.50p 35.50p 35.50p 0
17/06/2015 35.50p 35.50p 34.00p 35.50p 5000
16/06/2015 35.50p 35.50p 35.50p 35.50p 0
15/06/2015 35.50p 35.50p 35.50p 35.50p 0
12/06/2015 35.50p 35.50p 35.50p 35.50p 0
11/06/2015 35.50p 35.50p 35.50p 35.50p 0
10/06/2015 35.50p 35.50p 35.50p 35.50p 0
09/06/2015 35.50p 40.75p 35.50p 35.50p 13724
08/06/2015 35.50p 35.50p 35.50p 35.50p 0
05/06/2015 35.50p 35.50p 35.50p 35.50p 0
04/06/2015 35.50p 35.50p 35.50p 35.50p 0
03/06/2015 35.50p 35.50p 35.50p 35.50p 0
02/06/2015 35.50p 35.50p 35.50p 35.50p 0
01/06/2015 35.50p 35.50p 35.50p 35.50p 0
29/05/2015 35.50p 35.50p 35.50p 35.50p 0
28/05/2015 35.50p 35.50p 34.50p 35.50p 800
27/05/2015 35.50p 38.00p 35.50p 35.50p 2072
26/05/2015 35.50p 35.50p 34.53p 35.50p 1400
22/05/2015 35.50p 35.50p 35.50p 35.50p 0
21/05/2015 35.50p 35.50p 35.50p 35.50p 0
20/05/2015 35.50p 35.50p 35.50p 35.50p 0
19/05/2015 35.50p 35.50p 35.50p 35.50p 0
18/05/2015 35.50p 35.50p 35.50p 35.50p 0
15/05/2015 35.50p 35.50p 35.50p 35.50p 0
14/05/2015 34.00p 36.96p 34.00p 35.50p 5500
13/05/2015 34.00p 34.00p 34.00p 34.00p 0
12/05/2015 34.00p 34.00p 33.00p 34.00p 12000
11/05/2015 34.00p 34.00p 34.00p 34.00p 1587
08/05/2015 34.00p 34.00p 34.00p 34.00p 0
07/05/2015 34.00p 34.00p 34.00p 34.00p 0
06/05/2015 34.00p 34.00p 34.00p 34.00p 0
05/05/2015 34.00p 36.00p 34.00p 34.00p 12000
01/05/2015 34.00p 34.00p 34.00p 34.00p 0
30/04/2015 34.00p 34.00p 34.00p 34.00p 0
29/04/2015 34.00p 34.00p 32.20p 34.00p 12728
28/04/2015 34.00p 34.50p 34.00p 34.00p 0
27/04/2015 34.00p 35.96p 34.00p 34.00p 20
24/04/2015 34.00p 34.00p 34.00p 34.00p 0
23/04/2015 34.00p 34.00p 34.00p 34.00p 0
22/04/2015 34.00p 34.00p 34.00p 34.00p 0
21/04/2015 34.00p 34.00p 34.00p 34.00p 0
20/04/2015 34.00p 34.50p 34.00p 34.00p 0
17/04/2015 34.00p 34.00p 34.00p 34.00p 0
16/04/2015 34.00p 34.00p 34.00p 34.00p 0
15/04/2015 34.00p 34.00p 34.00p 34.00p 0
14/04/2015 34.00p 36.00p 34.00p 34.00p 1000
13/04/2015 34.00p 34.00p 34.00p 34.00p 0
10/04/2015 34.00p 34.00p 34.00p 34.00p 0
09/04/2015 34.00p 34.00p 34.00p 34.00p 0
08/04/2015 33.00p 34.00p 33.00p 34.00p 150
07/04/2015 31.00p 34.00p 31.00p 33.00p 17000
02/04/2015 32.00p 33.00p 30.00p 31.00p 53380
01/04/2015 32.00p 33.20p 32.00p 32.00p 9600
31/03/2015 33.50p 33.50p 32.00p 32.00p 4000
30/03/2015 33.50p 33.50p 33.50p 33.50p 10000
27/03/2015 33.50p 34.50p 33.50p 33.50p 0
26/03/2015 33.50p 33.50p 33.50p 33.50p 0
25/03/2015 33.50p 34.50p 33.50p 33.50p 0
24/03/2015 33.50p 33.50p 33.50p 33.50p 0
23/03/2015 33.50p 33.50p 33.50p 33.50p 0
20/03/2015 35.00p 35.00p 32.00p 33.50p 10141
19/03/2015 35.00p 35.00p 35.00p 35.00p 0
18/03/2015 35.00p 35.00p 34.50p 35.00p 0
17/03/2015 35.00p 35.00p 33.00p 35.00p 1172
16/03/2015 35.00p 35.00p 33.00p 35.00p 5763
13/03/2015 35.00p 35.00p 33.00p 35.00p 4500
12/03/2015 35.00p 35.00p 33.00p 35.00p 2000
11/03/2015 35.00p 35.00p 33.00p 35.00p 2000
10/03/2015 35.00p 35.00p 33.00p 35.00p 4660
09/03/2015 35.00p 35.00p 33.00p 35.00p 2000
06/03/2015 35.00p 35.00p 33.00p 35.00p 5500
05/03/2015 35.00p 35.00p 33.00p 35.00p 2000
04/03/2015 35.00p 35.00p 33.00p 35.00p 2000
03/03/2015 35.00p 35.00p 33.00p 35.00p 11551
02/03/2015 35.00p 35.00p 33.00p 35.00p 9970
27/02/2015 36.00p 36.00p 33.00p 35.00p 14775
26/02/2015 36.00p 36.00p 36.00p 36.00p 0
25/02/2015 37.00p 37.00p 34.02p 36.00p 3000
24/02/2015 38.50p 38.50p 37.00p 37.00p 2000
23/02/2015 38.50p 38.50p 37.00p 38.50p 6214
20/02/2015 38.50p 38.50p 37.00p 38.50p 153000
19/02/2015 38.50p 38.50p 37.50p 38.50p 4500
18/02/2015 38.50p 38.50p 38.50p 38.50p 0
17/02/2015 38.50p 38.50p 38.50p 38.50p 0
16/02/2015 38.00p 38.50p 36.67p 38.50p 40024
13/02/2015 38.00p 38.00p 38.00p 38.00p 0
12/02/2015 38.00p 38.00p 36.00p 38.00p 12999
11/02/2015 38.00p 38.00p 38.00p 38.00p 0
10/02/2015 38.00p 38.00p 38.00p 38.00p 0
09/02/2015 38.50p 38.50p 33.00p 38.00p 55622
06/02/2015 38.50p 38.50p 38.20p 38.50p 2000
05/02/2015 38.50p 39.50p 38.50p 38.50p 0
04/02/2015 39.50p 39.50p 39.50p 39.50p 0
03/02/2015 39.50p 39.50p 39.50p 39.50p 0
02/02/2015 39.50p 41.75p 37.00p 39.50p 45047
30/01/2015 39.50p 39.50p 39.50p 39.50p 0
29/01/2015 39.50p 39.50p 39.50p 39.50p 0
28/01/2015 39.50p 39.50p 39.50p 39.50p 0
27/01/2015 39.50p 39.50p 38.03p 39.50p 5231
26/01/2015 39.50p 42.00p 39.50p 39.50p 5000
23/01/2015 39.50p 42.00p 39.50p 39.50p 547
22/01/2015 39.50p 39.50p 39.50p 39.50p 0
21/01/2015 39.50p 39.50p 39.50p 39.50p 0
20/01/2015 39.50p 39.50p 39.50p 39.50p 0
19/01/2015 39.50p 41.00p 39.50p 39.50p 9500
16/01/2015 39.50p 42.00p 39.50p 39.50p 1172
15/01/2015 39.50p 41.40p 37.00p 39.50p 6303
14/01/2015 39.50p 41.40p 39.50p 39.50p 4000
13/01/2015 39.50p 41.40p 39.50p 39.50p 2000
12/01/2015 39.50p 39.50p 39.50p 39.50p 0
09/01/2015 39.50p 39.50p 38.00p 39.50p 25898
08/01/2015 40.00p 40.00p 39.60p 40.00p 9000
07/01/2015 41.50p 41.50p 38.50p 40.00p 21000
06/01/2015 41.50p 42.00p 41.50p 41.50p 7334
05/01/2015 42.00p 43.79p 40.00p 41.50p 43148
02/01/2015 40.00p 42.00p 39.00p 40.50p 5280
31/12/2014 40.00p 42.00p 40.00p 40.00p 2000
30/12/2014 40.00p 42.00p 40.00p 40.00p 61
29/12/2014 39.50p 42.00p 38.25p 40.00p 6971
24/12/2014 39.50p 39.50p 39.50p 39.50p 0
23/12/2014 37.50p 40.00p 37.50p 39.50p 4652
22/12/2014 37.50p 37.50p 37.50p 37.50p 0
19/12/2014 37.50p 37.50p 37.50p 37.50p 0
18/12/2014 37.50p 37.50p 37.50p 37.50p 0
17/12/2014 37.00p 37.50p 35.25p 37.50p 10000
16/12/2014 37.00p 37.00p 37.00p 37.00p 0
15/12/2014 37.00p 37.00p 37.00p 37.00p 0
12/12/2014 37.00p 37.50p 37.00p 37.00p 0
11/12/2014 37.50p 37.50p 36.10p 37.00p 18098
10/12/2014 37.50p 37.50p 37.50p 37.50p 0
09/12/2014 37.50p 37.50p 37.50p 37.50p 0
08/12/2014 37.50p 37.50p 36.50p 37.50p 0
05/12/2014 37.50p 37.50p 37.50p 37.50p 0
04/12/2014 37.50p 37.50p 37.50p 37.50p 0
03/12/2014 37.50p 37.50p 37.50p 37.50p 0
02/12/2014 37.50p 38.00p 37.50p 37.50p 2500
01/12/2014 37.50p 37.50p 37.50p 37.50p 0
28/11/2014 37.50p 37.50p 37.50p 37.50p 0
27/11/2014 37.50p 37.50p 37.50p 37.50p 0
26/11/2014 37.50p 37.50p 37.50p 37.50p 0
25/11/2014 36.50p 38.50p 36.50p 37.50p 11909
24/11/2014 36.50p 37.50p 36.50p 36.50p 53
21/11/2014 36.50p 37.50p 35.00p 36.50p 6293
20/11/2014 36.50p 36.50p 36.50p 36.50p 0
19/11/2014 37.00p 37.00p 36.00p 36.50p 25
18/11/2014 37.00p 37.50p 37.00p 37.00p 6642
17/11/2014 37.00p 37.20p 37.00p 37.00p 5260
14/11/2014 37.00p 37.00p 37.00p 37.00p 0
13/11/2014 37.00p 37.00p 37.00p 37.00p 0
12/11/2014 37.00p 37.00p 36.00p 37.00p 2500
11/11/2014 37.00p 37.00p 37.00p 37.00p 0
10/11/2014 37.00p 37.00p 37.00p 37.00p 0
07/11/2014 38.00p 38.75p 36.00p 37.00p 31535
06/11/2014 38.00p 38.00p 38.00p 38.00p 1000
05/11/2014 38.00p 38.00p 38.00p 38.00p 2600
04/11/2014 38.00p 38.00p 38.00p 38.00p 0
03/11/2014 37.50p 38.00p 37.50p 38.00p 6076
31/10/2014 38.00p 39.00p 35.45p 38.00p 49551
30/10/2014 38.00p 39.60p 36.00p 38.00p 65624
29/10/2014 36.50p 39.98p 36.25p 38.00p 88743
28/10/2014 36.50p 38.00p 35.00p 36.50p 160155
27/10/2014 36.50p 36.50p 36.50p 36.50p 0
24/10/2014 36.00p 36.50p 35.00p 36.50p 44214
23/10/2014 36.00p 36.00p 35.00p 36.00p 27700
22/10/2014 36.00p 36.00p 36.00p 36.00p 0
21/10/2014 36.00p 36.00p 35.50p 36.00p 100
20/10/2014 35.50p 37.00p 34.00p 36.00p 68700
17/10/2014 36.50p 36.50p 34.00p 36.50p 69335
16/10/2014 36.50p 36.50p 35.00p 36.50p 20000
15/10/2014 35.00p 37.00p 34.50p 36.50p 115200
14/10/2014 35.00p 35.00p 35.00p 35.00p 0
13/10/2014 36.50p 36.50p 33.00p 35.00p 7902
10/10/2014 36.50p 36.50p 35.00p 36.50p 2292
09/10/2014 36.50p 36.50p 36.50p 36.50p 0
08/10/2014 36.50p 36.50p 36.50p 36.50p 0
07/10/2014 36.50p 36.50p 36.20p 36.50p 50

*Close Price adjusted for both dividends and splits